Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.56 | 24.63 | 24.55 | 24.63 | 506 | +0.31(+1.28%) |
Jun 27, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | +0.26(+1.10%) |
Jun 26, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 1 | +0.21(+0.87%) |
Jun 25, 2019 | 23.97 | 23.97 | 23.85 | 23.85 | 1,014 | -0.20(-0.83%) |
Jun 24, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 72 | -0.30(-1.22%) |
Jun 21, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 101 | -0.09(-0.37%) |
Jun 20, 2019 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | +0.11(+0.43%) |
Jun 19, 2019 | 24.33 | 24.33 | 24.33 | 24.33 | 45 | +0.03(+0.13%) |
Jun 18, 2019 | 24.49 | 24.49 | 24.30 | 24.30 | 506 | +0.21(+0.87%) |
Jun 17, 2019 | 24.09 | 24.09 | 24.09 | 24.09 | 8 | -0.16(-0.68%) |
Jun 14, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 101 | -0.19(-0.78%) |
Jun 13, 2019 | 24.54 | 24.54 | 24.44 | 24.44 | 507 | +0.28(+1.14%) |
Jun 12, 2019 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.05(+0.22%) |
Jun 11, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | -0.04(-0.15%) |
Jun 10, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 5 | +0.16(+0.68%) |
Jun 07, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 101 | +0.11(+0.44%) |
Jun 06, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 13 | -0.15(-0.61%) |
Jun 05, 2019 | 24.08 | 24.08 | 24.03 | 24.03 | 291 | +0.11(+0.44%) |
Jun 04, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 12 | +0.70(+3.04%) |
Jun 03, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 1 | +0.09(+0.37%) |
May 31, 2019 | 23.31 | 23.31 | 23.13 | 23.13 | 305 | -0.39(-1.65%) |
May 30, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | -0.07(-0.29%) |
May 29, 2019 | 23.59 | 23.59 | 23.59 | 23.59 | 3 | -0.15(-0.63%) |
May 28, 2019 | 23.94 | 23.94 | 23.74 | 23.74 | 101 | -0.30(-1.25%) |
May 24, 2019 | 23.96 | 24.04 | 23.96 | 24.04 | 203 | -0.00(-0.00%) |
May 23, 2019 | 24.05 | 24.05 | 23.94 | 24.04 | 406 | -0.44(-1.78%) |
May 22, 2019 | 24.53 | 24.53 | 24.47 | 24.47 | 101 | -0.37(-1.47%) |
May 21, 2019 | 24.92 | 24.92 | 24.84 | 24.84 | 106 | +0.16(+0.66%) |
May 20, 2019 | 24.72 | 24.72 | 24.68 | 24.68 | 128 | -0.13(-0.51%) |
May 17, 2019 | 24.83 | 24.93 | 24.80 | 24.80 | 1,017 | -0.27(-1.07%) |
May 16, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.30(+1.21%) |
May 15, 2019 | 24.75 | 24.77 | 24.75 | 24.77 | 107 | +0.06(+0.25%) |
May 14, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 0 | +0.38(+1.54%) |
May 13, 2019 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | -0.56(-2.27%) |
May 10, 2019 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.10(+0.39%) |
May 09, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | -0.02(-0.08%) |
May 08, 2019 | 24.97 | 24.97 | 24.82 | 24.82 | 105 | -0.09(-0.38%) |
May 07, 2019 | 24.86 | 24.91 | 24.86 | 24.91 | 104 | -0.41(-1.61%) |
May 06, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 102 | -0.13(-0.51%) |
May 03, 2019 | 25.26 | 25.45 | 25.26 | 25.45 | 10,204 | +0.39(+1.55%) |
May 02, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 1 | +0.10(+0.39%) |
May 01, 2019 | 25.21 | 25.21 | 24.96 | 24.96 | 103 | -0.34(-1.35%) |
Apr 30, 2019 | 25.31 | 25.31 | 25.31 | 25.31 | 45 | +0.07(+0.26%) |
Apr 29, 2019 | 24.74 | 25.24 | 24.74 | 25.24 | 196 | -0.04(-0.15%) |
Apr 26, 2019 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | +0.04(+0.14%) |
Apr 25, 2019 | 25.24 | 25.24 | 25.24 | 25.24 | 0 | -0.54(-2.10%) |
Apr 24, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | +0.10(+0.41%) |
Apr 23, 2019 | 25.69 | 25.73 | 25.68 | 25.68 | 214 | +0.07(+0.26%) |
Apr 22, 2019 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.05(+0.19%) |
Apr 18, 2019 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | +0.04(+0.17%) |
Apr 17, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 13 | +0.14(+0.56%) |
Apr 16, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | -0.00(-0.02%) |
Apr 15, 2019 | 25.58 | 25.58 | 25.38 | 25.38 | 316 | -0.16(-0.64%) |
Apr 12, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 102 | +0.25(+1.00%) |
Apr 11, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.12(+0.46%) |
Apr 10, 2019 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | +0.08(+0.30%) |
Apr 09, 2019 | 25.07 | 25.10 | 25.07 | 25.10 | 204 | -0.22(-0.87%) |
Apr 08, 2019 | 25.28 | 25.32 | 25.28 | 25.32 | 168 | -0.07(-0.28%) |
Apr 05, 2019 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | +0.17(+0.66%) |
Apr 04, 2019 | 25.19 | 25.22 | 25.19 | 25.22 | 103 | +0.03(+0.12%) |
Apr 03, 2019 | 25.19 | 25.19 | 25.19 | 25.19 | 1 | +0.03(+0.12%) |
Apr 02, 2019 | 25.16 | 25.16 | 25.16 | 25.16 | 103 | +0.03(+0.12%) |